Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 299.21 302.97 297.70 300.70 734,676 +0.80(+0.27%)
May 07, 2025 298.04 301.38 297.59 299.90 991,064 +1.92(+0.64%)
May 06, 2025 298.15 301.16 295.54 297.98 647,257 -2.36(-0.79%)
May 05, 2025 300.00 302.14 297.23 300.34 861,382 +0.19(+0.06%)
May 02, 2025 304.31 304.31 299.55 300.15 1,290,521 +0.15(+0.05%)
May 01, 2025 299.26 304.80 295.05 300.00 905,105 -0.43(-0.14%)
Apr 30, 2025 292.73 301.29 291.17 300.43 1,044,255 +7.44(+2.54%)
Apr 29, 2025 290.99 294.00 289.18 292.99 621,325 +0.88(+0.30%)
Apr 28, 2025 291.36 293.40 289.84 292.11 844,151 +1.20(+0.41%)
Apr 25, 2025 293.73 294.13 287.79 290.91 909,826 -2.88(-0.98%)
Apr 24, 2025 296.68 296.72 292.60 293.79 689,667 -1.44(-0.49%)
Apr 23, 2025 297.38 300.50 292.99 295.23 709,651 -1.44(-0.49%)
Apr 22, 2025 293.48 298.01 291.61 296.67 843,170 +9.11(+3.17%)
Apr 21, 2025 293.61 294.06 284.09 287.56 664,244 -8.45(-2.85%)
Apr 17, 2025 291.29 298.50 291.29 296.01 741,375 +6.98(+2.41%)
Apr 16, 2025 289.02 292.52 287.59 289.03 697,953 +0.12(+0.04%)
Apr 15, 2025 289.00 292.20 287.10 288.91 691,526 +0.18(+0.06%)
Apr 14, 2025 282.16 289.61 281.33 288.73 1,044,272 +8.39(+2.99%)
Apr 11, 2025 277.68 281.00 271.80 280.34 1,035,593 +2.27(+0.82%)
Apr 10, 2025 281.50 284.92 270.48 278.07 1,228,052 -4.22(-1.49%)
Apr 09, 2025 263.93 283.80 256.60 282.29 1,789,494 +15.98(+6.00%)
Apr 08, 2025 279.98 282.80 264.01 266.31 1,338,684 -9.38(-3.40%)
Apr 07, 2025 283.12 284.54 270.55 275.69 1,409,438 -8.84(-3.11%)
Apr 04, 2025 294.35 299.53 283.96 284.53 1,407,123 -10.21(-3.46%)
Apr 03, 2025 295.64 302.48 292.55 294.74 1,151,338 -2.19(-0.74%)
Apr 02, 2025 299.62 299.72 292.98 296.93 596,887 -1.93(-0.65%)
Apr 01, 2025 301.52 301.52 294.74 298.86 838,681 -0.43(-0.14%)
Mar 31, 2025 296.38 301.56 295.75 299.29 1,015,044 +4.92(+1.67%)
Mar 28, 2025 294.10 294.61 290.41 294.37 524,585 +2.45(+0.84%)
Mar 27, 2025 292.65 296.53 291.45 291.92 550,337 +0.38(+0.13%)
Mar 26, 2025 289.99 293.43 289.99 291.54 441,924 +2.39(+0.83%)
Mar 25, 2025 294.83 295.88 286.49 289.15 610,252 -5.78(-1.96%)
Mar 24, 2025 292.26 297.29 291.99 294.93 668,942 +3.79(+1.30%)
Mar 21, 2025 295.89 296.12 290.57 291.14 1,421,775 -5.34(-1.80%)
Mar 20, 2025 295.95 298.12 294.11 296.48 692,825 +0.86(+0.29%)
Mar 19, 2025 297.68 299.93 292.98 295.62 798,679 -2.88(-0.96%)
Mar 18, 2025 299.24 301.70 297.04 298.50 510,396 -1.91(-0.64%)
Mar 17, 2025 298.93 302.64 297.05 300.41 482,570 +2.28(+0.76%)
Mar 14, 2025 294.45 298.44 292.00 298.13 744,195 +5.24(+1.79%)
Mar 13, 2025 300.24 303.81 292.13 292.89 700,253 -7.56(-2.52%)
Mar 12, 2025 303.80 305.67 299.01 300.45 842,855 -4.71(-1.54%)
Mar 11, 2025 310.77 311.20 302.81 305.16 1,068,244 -5.34(-1.72%)
Mar 10, 2025 311.16 319.30 310.17 310.50 1,071,018 -0.38(-0.12%)
Mar 07, 2025 306.00 312.12 304.96 310.88 904,124 +5.50(+1.80%)
Mar 06, 2025 306.93 308.06 300.21 305.38 882,333 -2.84(-0.92%)
Mar 05, 2025 299.93 308.80 299.83 308.22 687,060 +5.20(+1.72%)
Mar 04, 2025 309.76 315.39 302.17 303.02 1,331,001 -4.94(-1.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.